Hangzhou Onechance Tech Crop. (300792.SZ) SHZ

34.35

-0.19(-0.55%)

Updated at June 03 11:14AM

Currency In CNY

300792.SZ Historical Return

If you invested ¥1000 in Hangzhou Onechance Tech Crop. (300792.SZ) since IPO date, it would be worth ¥1,716.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥589.88, while ¥1000 invested 1 year ago would be worth ¥1,438.28. This corresponds to total returns of 71.68%, -41.01%, 43.83%, respectively, with annualized returns of 8.41%, -10.01%, 43.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300792.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	36.08	34.54	34.54	36.08	34.03	13.85M
June 01, 2026	31.19	35.66	35.66	36.8	30.71	20.22M
May 29, 2026	31.7	30.67	30.67	32.18	30.6	5.86M
May 28, 2026	31.69	31.4	31.4	31.88	30.41	5.19M
May 27, 2026	33	31.61	31.61	33.07	31.4	6.31M
May 26, 2026	34.04	32.72	32.72	34.2	32.2	7.37M
May 25, 2026	35.61	34.39	34.39	36.36	33.74	8.16M
May 22, 2026	36	35.38	35.38	36.43	34.63	8.4M
May 21, 2026	34.88	35.93	35.93	38.99	34.88	12.2M
May 20, 2026	37.78	37.32	37.32	38.28	37.13	8M
May 19, 2026	37.03	38.34	38.34	38.72	36.6	14.11M
May 18, 2026	34.88	37.03	37.03	37.8	34.55	10.87M
May 15, 2026	35.19	35.28	35.28	36.79	35	8.3M
May 14, 2026	37.12	35.11	35.11	37.55	35.08	7.18M
May 13, 2026	36.28	36.87	36.87	36.99	35.8	6.72M
May 12, 2026	37.38	36.34	36.34	37.8	36.25	7M
May 11, 2026	36.26	37.18	37.18	37.4	36	10.31M
May 08, 2026	36.69	36.4	36.4	37.85	36.2	11.32M
May 07, 2026	35.5	36.57	36.57	36.88	35.4	8.37M
May 06, 2026	35.01	35.49	35.49	36.08	34.97	6.08M
April 30, 2026	34.45	34.77	34.77	34.9	34.3	3.78M
April 29, 2026	33.8	34.39	34.39	34.88	33.38	4.6M
April 28, 2026	34.91	33.57	33.57	35	33.34	5.84M
April 27, 2026	35.2	35.1	35.1	35.33	34.14	4.2M
April 24, 2026	35.37	35.07	35.07	35.59	34.45	4.79M
April 23, 2026	35.83	35.65	35.65	36.48	35.21	5.34M
April 22, 2026	35.88	36.07	36.07	36.08	35.33	4.49M
April 21, 2026	36.53	36.18	36.18	37.01	35.87	5.99M
April 20, 2026	35.53	37.04	37.04	37.35	35.3	9.12M
April 17, 2026	35.77	35.7	35.7	35.95	35.26	5.39M
April 16, 2026	34.79	35.8	35.8	36	34.79	7.34M
April 15, 2026	35.68	34.79	34.79	35.68	34.57	5.06M
April 14, 2026	35.31	35.41	35.41	35.86	34.94	5.36M
April 13, 2026	34.95	34.95	34.95	35.1	34.53	5.59M
April 10, 2026	35.21	35.25	35.25	35.86	35.05	5.88M
April 09, 2026	35.6	35.06	35.06	35.73	34.73	8.49M
April 08, 2026	35.33	36.27	36.27	36.49	34.65	15.43M
April 07, 2026	32.73	34.65	34.65	35.11	32.73	12.33M
April 03, 2026	33.47	32.06	32.06	33.86	32.06	4.73M
April 02, 2026	34	33.47	33.47	34.69	33.29	4.94M
April 01, 2026	34.35	34.28	34.28	34.55	33.77	4.51M
March 31, 2026	33.9	33.68	33.68	34.65	33.62	4.51M
March 30, 2026	33.55	33.95	33.95	34.3	33.22	4.2M
March 27, 2026	33.25	34	34	34.28	33.2	4.67M
March 26, 2026	34.57	33.92	33.92	34.87	33.64	3.96M
March 25, 2026	33.9	34.58	34.58	34.68	33.82	4.7M
March 24, 2026	33.78	33.88	33.88	34.08	33.09	4.93M
March 23, 2026	34.97	33.06	33.06	35.08	32.92	8.27M
March 20, 2026	37.51	35.61	35.61	37.65	35.47	7.6M
March 19, 2026	37.75	37.44	37.44	37.86	36.88	4.71M
March 18, 2026	37.31	38.09	38.09	38.16	37.1	3.65M
March 17, 2026	38.4	37.31	37.31	38.56	37.17	3.9M
March 16, 2026	36.94	38.38	38.38	38.48	36.9	6.43M
March 13, 2026	37.93	37.15	37.15	38.14	36.96	4.89M
March 12, 2026	38.68	38.02	38.02	38.84	37.74	4.92M
March 11, 2026	39.68	38.86	38.86	39.76	38.45	6.9M
March 10, 2026	38.27	39.54	39.52	40.5	38.27	5.18M
March 09, 2026	37.55	39.33	39.33	39.68	37.5	8.31M
March 06, 2026	38.27	38.23	38.23	38.5	37.85	5.43M
March 05, 2026	38.95	38.27	38.27	39.11	37.89	5.64M